시장 데이터를 불러오는 중
전체 종목
레이크랜드 인더스트리스 과거 주가
Lakeland Industries, Inc. - Common Stock · LAKE · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lakeland Industries, Inc. - Common Stock · LAKE · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,465 | ₩13,679 | ₩13,238 | ₩13,305 | -1.19% | 6.3만 |
| 2026.10.08 | ₩14,467 | ₩14,467 | ₩13,305 | ₩13,479 | -6.83% | 15.9만 |
| 2026.10.07 | ₩14,708 | ₩14,708 | ₩13,879 | ₩14,280 | -2.91% | 12.2만 |
| 2026.10.06 | ₩15,723 | ₩15,723 | ₩14,360 | ₩14,467 | -7.99% | 17.8만 |
| 2026.10.05 | ₩14,040 | ₩16,351 | ₩14,040 | ₩15,723 | +11.99% | 32.1만 |
| 2026.10.02 | ₩13,572 | ₩13,826 | ₩13,439 | ₩13,719 | +1.08% | 3만 |
| 2026.10.01 | ₩13,198 | ₩13,786 | ₩12,851 | ₩13,532 | +2.53% | 6.5만 |
| 2026.09.30 | ₩13,719 | ₩13,826 | ₩13,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,198 |
| -3.80% |
| 3.1만 |
| 2026.09.29 | ₩13,706 | ₩13,960 | ₩13,479 | ₩13,879 | +1.27% | 5.1만 |
|---|
| 2026.09.28 | ₩13,866 | ₩14,053 | ₩13,332 | ₩13,719 | -1.06% | 7.5만 |
|---|
| 2026.09.25 | ₩14,106 | ₩14,374 | ₩13,826 | ₩14,026 | -0.57% | 5만 |
|---|
| 2026.09.24 | ₩13,559 | ₩14,093 | ₩13,559 | ₩14,013 | +3.35% | 1.8만 |
|---|
| 2026.09.23 | ₩13,679 | ₩13,813 | ₩13,265 | ₩13,626 | -0.39% | 6.2만 |
|---|
| 2026.09.22 | ₩13,492 | ₩13,973 | ₩13,492 | ₩13,666 | +1.29% | 3.6만 |
|---|
| 2026.09.21 | ₩13,599 | ₩13,719 | ₩13,412 | ₩13,559 | -0.29% | 3.3만 |
|---|
| 2026.09.18 | ₩13,826 | ₩13,906 | ₩13,065 | ₩13,746 | -0.58% | 16.3만 |
|---|
| 2026.09.17 | ₩13,906 | ₩14,334 | ₩13,786 | ₩14,013 | +0.77% | 3.6만 |
|---|
| 2026.09.16 | ₩13,960 | ₩14,013 | ₩13,425 | ₩13,906 | -0.38% | 3.5만 |
|---|
| 2026.09.15 | ₩13,679 | ₩14,000 | ₩13,452 | ₩13,973 | +2.15% | 3.7만 |
|---|
| 2026.09.14 | ₩13,358 | ₩13,919 | ₩13,358 | ₩13,866 | +3.80% | 5만 |
|---|
| 2026.09.11 | ₩12,771 | ₩13,559 | ₩12,557 | ₩13,465 | +5.44% | 8.8만 |
|---|
| 2026.09.10 | ₩14,066 | ₩14,374 | ₩11,769 | ₩12,877 | -8.45% | 27.3만 |
|---|
| 2026.09.09 | ₩15,389 | ₩15,790 | ₩14,694 | ₩14,788 | -3.91% | 11.1만 |
|---|
| 2026.09.08 | ₩15,803 | ₩16,017 | ₩15,255 | ₩15,376 | -2.70% | 5.7만 |
|---|
| 2026.09.04 | ₩16,190 | ₩16,204 | ₩15,763 | ₩15,963 | -1.40% | 2.2만 |
|---|
| 2026.09.03 | ₩15,696 | ₩16,230 | ₩15,589 | ₩16,204 | +3.23% | 3.7만 |
|---|
| 2026.09.02 | ₩15,683 | ₩16,177 | ₩15,656 | ₩15,656 | -0.17% | 3.4만 |
|---|
| 2026.09.01 | ₩15,522 | ₩15,910 | ₩15,522 | ₩15,683 | +1.03% | 2.3만 |
|---|
| 2026.08.31 | ₩15,723 | ₩15,896 | ₩15,442 | ₩15,536 | -1.19% | 2.6만 |
|---|
| 2026.08.28 | ₩15,896 | ₩16,351 | ₩15,656 | ₩15,843 | -0.34% | 2.4만 |
|---|
| 2026.08.27 | ₩15,790 | ₩16,017 | ₩15,616 | ₩15,963 | +1.10% | 2.8만 |
|---|
| 2026.08.26 | ₩15,416 | ₩16,150 | ₩15,416 | ₩15,790 | +2.43% | 5만 |
|---|
| 2026.08.25 | ₩15,189 | ₩15,896 | ₩15,189 | ₩15,389 | +1.32% | 8.3만 |
|---|
| 2026.08.24 | ₩15,095 | ₩15,215 | ₩14,895 | ₩15,202 | +0.71% | 5.8만 |
|---|
| 2026.08.21 | ₩15,042 | ₩15,215 | ₩14,694 | ₩15,028 | -0.09% | 7.7만 |
|---|
| 2026.08.20 | ₩16,057 | ₩16,097 | ₩14,935 | ₩15,028 | -6.41% | 8.6만 |
|---|
| 2026.08.19 | ₩15,856 | ₩16,324 | ₩15,816 | ₩16,271 | +2.61% | 9.6만 |
|---|
| 2026.08.18 | ₩15,643 | ₩16,057 | ₩15,522 | ₩15,830 | +1.20% | 4.7만 |
|---|
| 2026.08.17 | ₩15,843 | ₩16,284 | ₩15,683 | ₩15,709 | -0.84% | 4.4만 |
|---|
| 2026.08.14 | ₩15,870 | ₩16,124 | ₩15,803 | ₩15,843 | -0.17% | 4만 |
|---|
| 2026.08.13 | ₩16,017 | ₩16,311 | ₩15,429 | ₩15,883 | -0.83% | 8.4만 |
|---|
| 2026.08.12 | ₩16,217 | ₩16,471 | ₩15,763 | ₩16,084 | -0.82% | 5.9만 |
|---|
| 2026.08.11 | ₩16,057 | ₩16,551 | ₩16,017 | ₩16,230 | +1.08% | 5.5만 |
|---|
| 2026.08.10 | ₩15,883 | ₩16,190 | ₩15,349 | ₩16,097 | +1.35% | 7.3만 |
|---|
| 2026.08.07 | ₩15,910 | ₩16,404 | ₩15,790 | ₩16,070 | +1.01% | 6.8만 |
|---|
| 2026.08.06 | ₩16,431 | ₩16,965 | ₩15,723 | ₩15,856 | -3.50% | 9.4만 |
|---|
| 2026.08.05 | ₩16,017 | ₩16,685 | ₩16,017 | ₩16,618 | +3.75% | 3.3만 |
|---|
| 2026.08.04 | ₩15,723 | ₩16,164 | ₩15,696 | ₩16,097 | +2.38% | 4.5만 |
|---|
| 2026.08.03 | ₩15,229 | ₩16,110 | ₩15,229 | ₩15,870 | +4.21% | 4.1만 |
|---|
| 2026.07.31 | ₩14,734 | ₩15,255 | ₩14,694 | ₩15,229 | +3.35% | 5.3만 |
|---|
| 2026.07.30 | ₩14,320 | ₩14,908 | ₩14,320 | ₩14,748 | +2.99% | 4.4만 |
|---|
| 2026.07.29 | ₩14,173 | ₩14,627 | ₩13,799 | ₩14,574 | +2.83% | 7.1만 |
|---|
| 2026.07.28 | ₩14,387 | ₩14,788 | ₩14,307 | ₩14,334 | -0.37% | 6.1만 |
|---|
| 2026.07.27 | ₩14,387 | ₩14,561 | ₩14,293 | ₩14,387 | 0.00% | 2.4만 |
|---|
| 2026.07.24 | ₩14,293 | ₩14,654 | ₩14,133 | ₩14,374 | +0.56% | 4.1만 |
|---|
| 2026.07.23 | ₩14,694 | ₩14,828 | ₩14,106 | ₩14,454 | -1.64% | 10.4만 |
|---|
| 2026.07.22 | ₩15,255 | ₩15,603 | ₩15,028 | ₩15,028 | -1.49% | 5만 |
|---|
| 2026.07.21 | ₩15,349 | ₩15,482 | ₩15,068 | ₩15,322 | -0.17% | 5.1만 |
|---|
| 2026.07.20 | ₩15,269 | ₩15,442 | ₩14,534 | ₩15,349 | +0.52% | 13.6만 |
|---|
| 2026.07.17 | ₩15,309 | ₩15,402 | ₩14,921 | ₩15,269 | -0.26% | 6.2만 |
|---|
| 2026.07.16 | ₩15,001 | ₩15,549 | ₩15,001 | ₩15,295 | +1.96% | 4.3만 |
|---|
| 2026.07.15 | ₩14,601 | ₩15,269 | ₩14,561 | ₩14,948 | +2.38% | 5.9만 |
|---|
| 2026.07.14 | ₩14,694 | ₩14,694 | ₩14,133 | ₩14,347 | -2.36% | 3.8만 |
|---|
| 2026.07.13 | ₩14,734 | ₩14,948 | ₩14,601 | ₩14,694 | -0.27% | 4.6만 |
|---|
| 2026.07.10 | ₩14,761 | ₩15,015 | ₩14,587 | ₩14,734 | -0.18% | 8.3만 |
|---|
| 2026.07.09 | ₩14,855 | ₩14,988 | ₩14,614 | ₩14,828 | -0.18% | 2.8만 |
|---|
| 2026.07.08 | ₩15,563 | ₩15,723 | ₩14,975 | ₩15,028 | -3.43% | 8.4만 |
|---|
| 2026.07.07 | ₩16,204 | ₩16,284 | ₩15,402 | ₩15,816 | -2.39% | 7만 |
|---|
| 2026.07.06 | ₩16,364 | ₩16,671 | ₩16,137 | ₩16,204 | -0.98% | 9.9만 |
|---|
| 2026.07.02 | ₩15,496 | ₩16,618 | ₩15,496 | ₩16,511 | +6.55% | 15.6만 |
|---|
| 2026.07.01 | ₩14,280 | ₩15,576 | ₩13,933 | ₩15,496 | +8.51% | 14.2만 |
|---|
| 2026.06.30 | ₩14,427 | ₩14,614 | ₩13,706 | ₩14,280 | -1.02% | 11.8만 |
|---|
| 2026.06.29 | ₩14,440 | ₩15,095 | ₩14,187 | ₩14,561 | +0.83% | 14.2만 |
|---|
| 2026.06.26 | ₩14,641 | ₩15,362 | ₩14,200 | ₩14,427 | -1.46% | 117.6만 |
|---|
| 2026.06.25 | ₩14,614 | ₩15,055 | ₩14,026 | ₩14,454 | -1.10% | 12.6만 |
|---|
| 2026.06.24 | ₩13,946 | ₩15,122 | ₩13,946 | ₩14,654 | +5.08% | 24.9만 |
|---|
| 2026.06.23 | ₩12,971 | ₩14,000 | ₩12,971 | ₩13,919 | +7.31% | 6.7만 |
|---|
| 2026.06.22 | ₩13,265 | ₩13,412 | ₩12,891 | ₩13,051 | -1.61% | 9.4만 |
|---|
| 2026.06.18 | ₩13,706 | ₩13,826 | ₩13,238 | ₩13,465 | -1.75% | 8.6만 |
|---|
| 2026.06.17 | ₩13,198 | ₩14,106 | ₩13,198 | ₩13,465 | +2.02% | 10.7만 |
|---|
| 2026.06.16 | ₩13,786 | ₩13,879 | ₩13,171 | ₩13,265 | -3.78% | 9.8만 |
|---|
| 2026.06.15 | ₩14,694 | ₩14,748 | ₩13,719 | ₩13,919 | -5.27% | 15.6만 |
|---|
| 2026.06.12 | ₩14,414 | ₩15,162 | ₩14,387 | ₩14,668 | +1.76% | 13만 |
|---|
| 2026.06.11 | ₩15,295 | ₩15,963 | ₩14,320 | ₩14,467 | -5.41% | 35.6만 |
|---|
| 2026.06.10 | ₩14,387 | ₩15,977 | ₩14,053 | ₩15,162 | +5.39% | 78.6만 |
|---|
| 2026.06.09 | ₩12,704 | ₩13,332 | ₩12,236 | ₩12,744 | +0.32% | 112.7만 |
|---|
| 2026.06.08 | ₩12,463 | ₩12,864 | ₩12,370 | ₩12,570 | +0.86% | 6.7만 |
|---|
| 2026.06.05 | ₩13,105 | ₩13,585 | ₩12,196 | ₩12,397 | -5.40% | 5.9만 |
|---|
| 2026.06.04 | ₩13,278 | ₩13,492 | ₩13,024 | ₩13,292 | +0.10% | 4.6만 |
|---|
| 2026.06.03 | ₩13,398 | ₩13,398 | ₩12,824 | ₩13,078 | -2.39% | 7.5만 |
|---|
| 2026.06.02 | ₩13,866 | ₩14,053 | ₩13,412 | ₩13,639 | -1.64% | 7.5만 |
|---|
| 2026.06.01 | ₩14,307 | ₩14,307 | ₩13,799 | ₩14,093 | -1.49% | 5.4만 |
|---|
| 2026.05.29 | ₩14,467 | ₩14,627 | ₩14,334 | ₩14,454 | -0.09% | 6.5만 |
|---|
| 2026.05.28 | ₩14,293 | ₩15,068 | ₩14,000 | ₩14,601 | +2.15% | 15.8만 |
|---|
| 2026.05.27 | ₩14,240 | ₩14,694 | ₩14,240 | ₩14,414 | +1.22% | 7.6만 |
|---|
| 2026.05.26 | ₩14,040 | ₩14,293 | ₩13,799 | ₩14,227 | +1.33% | 9.5만 |
|---|
| 2026.05.22 | ₩13,532 | ₩14,093 | ₩13,532 | ₩13,933 | +2.96% | 13.9만 |
|---|
| 2026.05.21 | ₩13,372 | ₩13,492 | ₩12,784 | ₩13,211 | -1.20% | 7.7만 |
|---|
| 2026.05.20 | ₩14,267 | ₩14,481 | ₩13,519 | ₩13,599 | -4.68% | 6.5만 |
|---|
| 2026.05.19 | ₩14,053 | ₩15,015 | ₩13,652 | ₩14,253 | +1.43% | 19.6만 |
|---|
| 2026.05.18 | ₩13,425 | ₩14,641 | ₩13,358 | ₩14,120 | +5.17% | 16.3만 |
|---|
| 2026.05.15 | ₩13,853 | ₩13,946 | ₩12,704 | ₩12,731 | -8.10% | 8.7만 |
|---|
| 2026.05.14 | ₩14,160 | ₩14,293 | ₩13,626 | ₩14,013 | -1.04% | 7.8만 |
|---|
| 2026.05.13 | ₩14,120 | ₩14,494 | ₩13,385 | ₩14,053 | -0.47% | 9.7만 |
|---|
| 2026.05.12 | ₩14,440 | ₩14,440 | ₩13,358 | ₩14,120 | -2.22% | 9.5만 |
|---|
| 2026.05.11 | ₩14,961 | ₩15,122 | ₩14,173 | ₩14,360 | -4.02% | 16.2만 |
|---|
| 2026.05.08 | ₩14,868 | ₩14,935 | ₩13,973 | ₩14,213 | -4.40% | 26.1만 |
|---|
| 2026.05.07 | ₩12,891 | ₩14,881 | ₩12,891 | ₩14,481 | +12.33% | 31.5만 |
|---|
| 2026.05.06 | ₩12,517 | ₩13,091 | ₩12,343 | ₩12,864 | +2.77% | 6.2만 |
|---|
| 2026.05.05 | ₩12,717 | ₩12,877 | ₩12,343 | ₩12,343 | -2.94% | 3.1만 |
|---|
| 2026.05.04 | ₩12,690 | ₩12,797 | ₩12,290 | ₩12,664 | -0.21% | 6.4만 |
|---|
| 2026.05.01 | ₩13,679 | ₩13,679 | ₩12,624 | ₩12,690 | -7.23% | 5.5만 |
|---|
| 2026.04.30 | ₩13,011 | ₩13,679 | ₩12,864 | ₩13,585 | +4.41% | 5.1만 |
|---|
| 2026.04.29 | ₩13,572 | ₩13,572 | ₩12,904 | ₩13,011 | -4.13% | 4.6만 |
|---|
| 2026.04.28 | ₩13,866 | ₩14,000 | ₩13,465 | ₩13,706 | -1.16% | 5.8만 |
|---|
| 2026.04.27 | ₩13,412 | ₩13,826 | ₩13,305 | ₩13,799 | +2.89% | 3.7만 |
|---|
| 2026.04.24 | ₩13,479 | ₩13,666 | ₩13,318 | ₩13,425 | -0.40% | 5.3만 |
|---|
| 2026.04.23 | ₩14,307 | ₩14,307 | ₩13,358 | ₩13,559 | -5.23% | 8만 |
|---|
| 2026.04.22 | ₩14,708 | ₩14,708 | ₩14,080 | ₩14,334 | -2.54% | 8.6만 |
|---|
| 2026.04.21 | ₩14,521 | ₩14,801 | ₩14,267 | ₩14,614 | +0.64% | 8.7만 |
|---|
| 2026.04.20 | ₩15,522 | ₩15,776 | ₩14,280 | ₩14,467 | -6.80% | 24.9만 |
|---|
| 2026.04.17 | ₩12,423 | ₩15,215 | ₩12,276 | ₩14,961 | +20.43% | 39.3만 |
|---|
| 2026.04.16 | ₩12,437 | ₩12,610 | ₩11,822 | ₩11,916 | -4.19% | 20.8만 |
|---|
| 2026.04.15 | ₩12,503 | ₩12,690 | ₩12,397 | ₩12,517 | +0.11% | 3만 |
|---|
| 2026.04.14 | ₩12,076 | ₩12,851 | ₩12,009 | ₩12,637 | +4.65% | 10.2만 |
|---|
| 2026.04.13 | ₩11,876 | ₩12,170 | ₩11,689 | ₩12,116 | +2.02% | 7.7만 |
|---|
| 2026.04.10 | ₩11,942 | ₩12,049 | ₩11,729 | ₩11,929 | -0.11% | 4.7만 |
|---|
| 2026.04.09 | ₩11,809 | ₩12,063 | ₩11,355 | ₩12,023 | +1.81% | 6.2만 |
|---|
| 2026.04.08 | ₩12,250 | ₩12,490 | ₩11,301 | ₩11,902 | -2.84% | 12.7만 |
|---|
| 2026.04.07 | ₩11,942 | ₩12,263 | ₩11,582 | ₩12,236 | +2.46% | 7.7만 |
|---|
| 2026.04.06 | ₩11,462 | ₩11,862 | ₩11,128 | ₩11,836 | +3.26% | 14만 |
|---|
| 2026.04.02 | ₩10,740 | ₩11,368 | ₩10,660 | ₩11,315 | +5.35% | 8.4만 |
|---|
| 2026.04.01 | ₩10,994 | ₩11,288 | ₩10,874 | ₩10,967 | -0.24% | 6.2만 |
|---|
| 2026.03.31 | ₩10,647 | ₩11,047 | ₩10,647 | ₩10,941 | +2.76% | 7만 |
|---|
| 2026.03.30 | ₩10,540 | ₩10,540 | ₩10,126 | ₩10,420 | -1.14% | 6.8만 |
|---|
| 2026.03.27 | ₩10,299 | ₩10,353 | ₩10,059 | ₩10,126 | -1.69% | 7.4만 |
|---|
| 2026.03.26 | ₩10,259 | ₩10,687 | ₩10,099 | ₩10,420 | +1.56% | 15만 |
|---|
| 2026.03.25 | ₩10,246 | ₩10,647 | ₩9,992 | ₩10,393 | +1.43% | 10만 |
|---|
| 2026.03.24 | ₩10,620 | ₩10,820 | ₩9,551 | ₩10,233 | -3.65% | 19.2만 |
|---|
| 2026.03.23 | ₩10,633 | ₩11,114 | ₩10,420 | ₩10,713 | +0.75% | 12.4만 |
|---|
| 2026.03.20 | ₩11,208 | ₩11,208 | ₩10,299 | ₩10,313 | -7.99% | 15.3만 |
|---|
| 2026.03.19 | ₩11,114 | ₩11,355 | ₩11,047 | ₩11,181 | +0.60% | 5.6만 |
|---|
| 2026.03.18 | ₩11,368 | ₩11,368 | ₩11,154 | ₩11,181 | -1.65% | 7.2만 |
|---|
| 2026.03.17 | ₩11,715 | ₩11,715 | ₩11,368 | ₩11,488 | -1.94% | 9.2만 |
|---|
| 2026.03.16 | ₩11,769 | ₩12,089 | ₩11,542 | ₩11,608 | -1.36% | 6.6만 |
|---|
| 2026.03.13 | ₩11,622 | ₩11,782 | ₩11,421 | ₩11,782 | +1.38% | 5.6만 |
|---|
| 2026.03.12 | ₩11,635 | ₩11,836 | ₩11,421 | ₩11,542 | -0.80% | 5.7만 |
|---|
| 2026.03.11 | ₩11,421 | ₩11,742 | ₩11,421 | ₩11,689 | +2.34% | 4.3만 |
|---|
| 2026.03.10 | ₩11,234 | ₩11,715 | ₩11,087 | ₩11,488 | +2.26% | 7.5만 |
|---|
| 2026.03.09 | ₩11,248 | ₩11,408 | ₩10,780 | ₩11,395 | +1.31% | 10.3만 |
|---|
| 2026.03.06 | ₩11,568 | ₩11,809 | ₩11,315 | ₩11,488 | -0.69% | 12.9만 |
|---|
| 2026.03.05 | ₩11,916 | ₩12,170 | ₩11,622 | ₩11,822 | -0.78% | 8.5만 |
|---|
| 2026.03.04 | ₩12,063 | ₩12,223 | ₩11,836 | ₩11,996 | -0.55% | 20.5만 |
|---|
| 2026.03.03 | ₩11,929 | ₩12,129 | ₩11,502 | ₩11,982 | +0.45% | 14.8만 |
|---|
| 2026.03.02 | ₩12,290 | ₩12,303 | ₩11,929 | ₩11,929 | -2.93% | 10.1만 |
|---|
| 2026.02.27 | ₩12,530 | ₩12,744 | ₩12,036 | ₩12,250 | -2.24% | 17.4만 |
|---|
| 2026.02.26 | ₩12,690 | ₩12,704 | ₩12,357 | ₩12,584 | -0.84% | 3.7만 |
|---|
| 2026.02.25 | ₩12,757 | ₩12,824 | ₩12,610 | ₩12,757 | 0.00% | 4.4만 |
|---|
| 2026.02.24 | ₩12,610 | ₩13,011 | ₩12,610 | ₩12,744 | +1.06% | 6.6만 |
|---|
| 2026.02.23 | ₩12,757 | ₩12,824 | ₩12,303 | ₩12,597 | -1.26% | 6만 |
|---|
| 2026.02.20 | ₩12,450 | ₩12,824 | ₩12,357 | ₩12,771 | +2.58% | 6.9만 |
|---|
| 2026.02.19 | ₩12,637 | ₩12,637 | ₩12,343 | ₩12,557 | -0.63% | 5.4만 |
|---|
| 2026.02.18 | ₩12,877 | ₩13,118 | ₩12,570 | ₩12,677 | -1.56% | 13.2만 |
|---|
| 2026.02.17 | ₩13,171 | ₩13,211 | ₩12,637 | ₩12,811 | -2.74% | 6.8만 |
|---|
| 2026.02.13 | ₩13,118 | ₩13,265 | ₩13,011 | ₩13,185 | +0.51% | 7.9만 |
|---|
| 2026.02.12 | ₩13,385 | ₩13,439 | ₩12,891 | ₩13,158 | -1.70% | 6.3만 |
|---|
| 2026.02.11 | ₩13,505 | ₩13,612 | ₩13,118 | ₩13,265 | -1.78% | 7만 |
|---|
| 2026.02.10 | ₩13,358 | ₩14,080 | ₩13,358 | ₩13,505 | +1.10% | 9.2만 |
|---|
| 2026.02.09 | ₩12,837 | ₩13,626 | ₩12,677 | ₩13,372 | +4.16% | 18.1만 |
|---|
| 2026.02.06 | ₩12,584 | ₩12,998 | ₩12,503 | ₩12,891 | +2.44% | 10.1만 |
|---|
| 2026.02.05 | ₩12,690 | ₩12,690 | ₩12,383 | ₩12,517 | -1.37% | 12.1만 |
|---|
| 2026.02.04 | ₩12,757 | ₩13,105 | ₩12,664 | ₩12,784 | +0.21% | 14.2만 |
|---|
| 2026.02.03 | ₩12,891 | ₩13,145 | ₩12,357 | ₩12,744 | -1.14% | 14.4만 |
|---|
| 2026.02.02 | ₩12,584 | ₩12,891 | ₩12,370 | ₩12,744 | +1.27% | 9.9만 |
|---|
| 2026.01.30 | ₩12,357 | ₩12,824 | ₩12,196 | ₩12,584 | +1.84% | 14.5만 |
|---|
| 2026.01.29 | ₩12,049 | ₩12,370 | ₩11,822 | ₩12,357 | +2.55% | 9.4만 |
|---|
| 2026.01.28 | ₩12,370 | ₩12,370 | ₩11,862 | ₩12,063 | -2.48% | 9.4만 |
|---|
| 2026.01.27 | ₩12,290 | ₩12,290 | ₩11,956 | ₩12,170 | -0.98% | 10.9만 |
|---|
| 2026.01.26 | ₩12,330 | ₩12,357 | ₩11,822 | ₩12,343 | +0.11% | 12.2만 |
|---|
| 2026.01.23 | ₩12,437 | ₩12,477 | ₩12,089 | ₩12,316 | -0.97% | 13.1만 |
|---|
| 2026.01.22 | ₩12,223 | ₩12,597 | ₩12,223 | ₩12,450 | +1.86% | 8.1만 |
|---|
| 2026.01.21 | ₩11,929 | ₩12,250 | ₩11,902 | ₩12,196 | +2.24% | 11.5만 |
|---|
| 2026.01.20 | ₩12,343 | ₩12,450 | ₩11,862 | ₩11,929 | -3.35% | 10.7만 |
|---|
| 2026.01.16 | ₩12,450 | ₩12,624 | ₩12,316 | ₩12,477 | +0.21% | 11.5만 |
|---|
| 2026.01.15 | ₩12,624 | ₩12,918 | ₩12,423 | ₩12,463 | -1.27% | 25.2만 |
|---|
| 2026.01.14 | ₩12,116 | ₩12,664 | ₩12,103 | ₩12,624 | +4.19% | 20.9만 |
|---|
| 2026.01.13 | ₩12,477 | ₩12,597 | ₩12,063 | ₩12,116 | -2.89% | 18.2만 |
|---|
| 2026.01.12 | ₩11,929 | ₩12,570 | ₩11,849 | ₩12,410 | +4.03% | 24.3만 |
|---|
| 2026.01.09 | ₩11,755 | ₩12,210 | ₩11,421 | ₩11,849 | +0.80% | 22.6만 |
|---|
| 2026.01.08 | ₩11,849 | ₩11,862 | ₩11,622 | ₩11,755 | -0.79% | 15.2만 |
|---|
| 2026.01.07 | ₩12,383 | ₩12,544 | ₩11,849 | ₩11,862 | -4.21% | 17.1만 |
|---|
| 2026.01.06 | ₩12,263 | ₩12,477 | ₩12,143 | ₩12,343 | +0.65% | 14.2만 |
|---|
| 2026.01.05 | ₩11,715 | ₩12,557 | ₩11,715 | ₩12,250 | +4.56% | 27.5만 |
|---|
| 2026.01.02 | ₩11,889 | ₩11,969 | ₩11,582 | ₩11,822 | -0.56% | 19.9만 |
|---|
| 2025.12.31 | ₩11,328 | ₩11,916 | ₩11,234 | ₩11,809 | +4.25% | 31.3만 |
|---|
| 2025.12.30 | ₩11,448 | ₩11,942 | ₩11,315 | ₩11,341 | -0.93% | 23.8만 |
|---|
| 2025.12.29 | ₩11,435 | ₩11,876 | ₩11,368 | ₩11,542 | +0.93% | 23.6만 |
|---|
| 2025.12.26 | ₩11,649 | ₩11,702 | ₩11,395 | ₩11,542 | -0.92% | 14.4만 |
|---|
| 2025.12.24 | ₩11,795 | ₩11,862 | ₩11,381 | ₩11,675 | -1.02% | 13.3만 |
|---|
| 2025.12.23 | ₩10,807 | ₩11,889 | ₩10,754 | ₩11,836 | +9.52% | 39.9만 |
|---|
| 2025.12.22 | ₩10,566 | ₩11,261 | ₩10,553 | ₩10,807 | +2.28% | 34.8만 |
|---|
| 2025.12.19 | ₩10,954 | ₩11,021 | ₩10,379 | ₩10,607 | -3.17% | 61.3만 |
|---|
| 2025.12.18 | ₩10,941 | ₩11,074 | ₩10,780 | ₩11,034 | +0.85% | 38.4만 |
|---|
| 2025.12.17 | ₩11,154 | ₩11,274 | ₩10,647 | ₩10,941 | -1.92% | 56.1만 |
|---|
| 2025.12.16 | ₩10,900 | ₩11,234 | ₩10,740 | ₩11,114 | +1.96% | 47.7만 |
|---|
| 2025.12.15 | ₩11,996 | ₩11,996 | ₩10,927 | ₩11,021 | -8.13% | 50.3만 |
|---|
| 2025.12.12 | ₩12,290 | ₩12,290 | ₩11,849 | ₩12,009 | -2.28% | 64.3만 |
|---|
| 2025.12.11 | ₩12,290 | ₩12,998 | ₩11,622 | ₩12,210 | -0.65% | 87.5만 |
|---|
| 2025.12.10 | ₩13,465 | ₩13,519 | ₩11,101 | ₩12,236 | -9.13% | 286.8만 |
|---|
| 2025.12.09 | ₩19,957 | ₩20,171 | ₩19,784 | ₩20,051 | +0.47% | 52.2만 |
|---|
| 2025.12.08 | ₩20,438 | ₩20,465 | ₩19,824 | ₩20,051 | -1.90% | 19만 |
|---|
| 2025.12.05 | ₩20,291 | ₩20,692 | ₩20,211 | ₩20,478 | +0.92% | 4.7만 |
|---|
| 2025.12.04 | ₩21,106 | ₩21,173 | ₩20,278 | ₩20,331 | -3.67% | 8.3만 |
|---|
| 2025.12.03 | ₩20,372 | ₩21,160 | ₩20,038 | ₩21,080 | +3.48% | 8.5만 |
|---|
| 2025.12.02 | ₩19,824 | ₩20,265 | ₩19,436 | ₩20,158 | +1.68% | 19.4만 |
|---|
| 2025.12.01 | ₩20,225 | ₩20,345 | ₩19,717 | ₩19,824 | -1.98% | 8.9만 |
|---|
| 2025.11.28 | ₩20,358 | ₩20,358 | ₩20,051 | ₩20,278 | -0.39% | 4.1만 |
|---|
| 2025.11.26 | ₩19,637 | ₩20,305 | ₩19,637 | ₩20,198 | +2.86% | 8.2만 |
|---|
| 2025.11.25 | ₩18,822 | ₩20,011 | ₩18,822 | ₩19,744 | +4.90% | 9만 |
|---|
| 2025.11.24 | ₩18,782 | ₩19,143 | ₩18,688 | ₩18,835 | +0.28% | 9.5만 |
|---|
| 2025.11.21 | ₩18,354 | ₩18,969 | ₩18,047 | ₩18,862 | +2.77% | 13.1만 |
|---|
| 2025.11.20 | ₩18,675 | ₩19,263 | ₩18,207 | ₩18,261 | -2.22% | 11만 |
|---|
| 2025.11.19 | ₩19,370 | ₩19,463 | ₩18,461 | ₩18,515 | -4.41% | 13.2만 |
|---|
| 2025.11.18 | ₩19,290 | ₩19,503 | ₩18,715 | ₩19,370 | +0.42% | 16.3만 |
|---|
| 2025.11.17 | ₩20,826 | ₩20,826 | ₩19,463 | ₩19,490 | -6.41% | 12만 |
|---|
| 2025.11.14 | ₩21,360 | ₩21,520 | ₩20,946 | ₩21,066 | -1.38% | 7.3만 |
|---|
| 2025.11.13 | ₩22,215 | ₩22,589 | ₩21,267 | ₩21,387 | -3.73% | 10만 |
|---|
| 2025.11.12 | ₩22,095 | ₩22,562 | ₩21,975 | ₩22,255 | +0.73% | 7.5만 |
|---|
| 2025.11.11 | ₩21,614 | ₩22,162 | ₩21,400 | ₩21,828 | +0.99% | 5.9만 |
|---|
| 2025.11.10 | ₩21,560 | ₩22,562 | ₩21,440 | ₩21,681 | +0.56% | 9.4만 |
|---|
| 2025.11.07 | ₩21,213 | ₩21,520 | ₩20,959 | ₩21,293 | +0.38% | 9.2만 |
|---|
| 2025.11.06 | ₩22,335 | ₩22,522 | ₩21,160 | ₩21,400 | -4.19% | 9.1만 |
|---|
| 2025.11.05 | ₩21,480 | ₩22,522 | ₩21,373 | ₩22,295 | +3.79% | 4.6만 |
|---|
| 2025.11.04 | ₩21,400 | ₩21,868 | ₩21,200 | ₩21,507 | +0.50% | 7.3만 |
|---|
| 2025.11.03 | ₩22,015 | ₩22,202 | ₩21,560 | ₩21,681 | -1.52% | 10.6만 |
|---|
| 2025.10.31 | ₩22,415 | ₩22,642 | ₩21,814 | ₩21,988 | -1.91% | 11.8만 |
|---|
| 2025.10.30 | ₩22,282 | ₩23,671 | ₩22,255 | ₩22,536 | +1.14% | 19만 |
|---|
| 2025.10.29 | ₩21,747 | ₩22,616 | ₩21,387 | ₩22,001 | +1.17% | 16.3만 |
|---|
| 2025.10.28 | ₩22,242 | ₩22,349 | ₩21,721 | ₩21,828 | -1.86% | 7.6만 |
|---|
| 2025.10.27 | ₩22,709 | ₩23,017 | ₩22,108 | ₩22,389 | -1.41% | 7만 |
|---|
| 2025.10.24 | ₩22,028 | ₩22,683 | ₩22,028 | ₩22,442 | +1.88% | 5.8만 |
|---|
| 2025.10.23 | ₩21,360 | ₩22,041 | ₩21,240 | ₩21,908 | +2.56% | 5.7만 |
|---|
| 2025.10.22 | ₩22,041 | ₩22,322 | ₩21,307 | ₩21,360 | -3.09% | 13.3만 |
|---|
| 2025.10.21 | ₩21,547 | ₩22,322 | ₩21,547 | ₩22,055 | +2.36% | 4.3만 |
|---|
| 2025.10.20 | ₩22,108 | ₩22,108 | ₩21,387 | ₩21,534 | -2.60% | 8.7만 |
|---|
| 2025.10.17 | ₩21,400 | ₩21,747 | ₩21,307 | ₩21,307 | -0.44% | 7.6만 |
|---|
| 2025.10.16 | ₩21,841 | ₩22,028 | ₩21,320 | ₩21,427 | -1.90% | 11.3만 |
|---|
| 2025.10.15 | ₩22,309 | ₩22,723 | ₩21,373 | ₩21,694 | -2.75% | 11.3만 |
|---|
| 2025.10.14 | ₩21,280 | ₩22,522 | ₩20,719 | ₩22,242 | +4.52% | 11.9만 |
|---|
| 2025.10.13 | ₩22,803 | ₩23,097 | ₩21,547 | ₩21,560 | -5.45% | 16.3만 |
|---|
| 2025.10.10 | ₩23,925 | ₩24,045 | ₩22,536 | ₩22,536 | -5.81% | 25.8만 |
|---|